Ningbo Tianlong Electronics Co Ltd (603266)

603266
🏛️ 中国 →
25.31
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 26.33 26.43 25.82 25.85 1,120.6K
09:35 25.87 26.00 25.80 25.83 765.5K
09:40 25.90 26.18 25.90 26.06 563.2K
09:45 26.03 26.34 25.95 26.28 364.6K
09:50 26.23 26.42 26.08 26.29 313.7K
09:55 26.23 26.30 26.08 26.27 237.1K
10:00 26.29 26.42 26.03 26.39 197.3K
10:05 26.37 26.58 26.27 26.58 260.4K
10:10 26.58 26.59 26.25 26.33 170.1K
10:15 26.35 26.46 26.25 26.25 113.4K
10:20 26.24 26.40 26.24 26.40 102.2K
10:25 26.39 26.79 26.36 26.65 389.2K
10:30 26.61 26.61 26.38 26.48 176.5K
10:35 26.49 26.70 26.43 26.47 137.0K
10:40 26.46 26.47 26.27 26.31 112.3K
10:45 26.32 26.51 26.32 26.38 91.8K
10:50 26.38 26.40 26.30 26.40 88.3K
10:55 26.40 26.74 26.40 26.54 230.1K
11:00 26.57 26.57 26.43 26.47 79.2K
11:05 26.41 26.57 26.39 26.54 97.3K
11:10 26.54 26.59 26.47 26.48 70.9K
11:15 26.48 26.48 26.40 26.41 89.2K
11:20 26.41 26.60 26.40 26.40 56.2K
11:25 26.39 26.50 26.33 26.40 90.0K
13:00 26.41 26.90 26.40 26.65 655.3K
13:05 26.59 26.59 26.41 26.41 119.1K
13:10 26.41 26.48 26.32 26.46 132.5K
13:15 26.46 26.46 26.23 26.24 141.4K
13:20 26.23 26.32 26.23 26.26 119.8K
13:25 26.27 26.27 26.20 26.20 89.2K
13:30 26.17 26.17 26.05 26.16 214.2K
13:35 26.16 26.23 26.11 26.11 114.1K
13:40 26.10 26.13 26.09 26.11 89.0K
13:45 26.11 26.12 26.00 26.12 166.9K
13:50 26.10 26.12 25.96 26.00 175.8K
13:55 26.00 26.04 25.86 25.86 205.3K
14:00 25.87 26.03 25.85 26.03 178.1K
14:05 26.06 26.06 25.98 26.02 91.1K
14:10 26.00 26.05 25.99 26.02 103.0K
14:15 26.00 26.11 26.00 26.06 88.6K
14:20 26.06 26.08 26.01 26.01 55.7K
14:25 26.00 26.00 25.90 25.91 184.0K
14:30 25.91 26.06 25.91 25.98 203.9K
14:35 25.97 25.97 25.91 25.93 138.0K
14:40 25.93 25.99 25.88 25.96 273.2K
14:45 25.97 26.02 25.94 25.95 160.9K
14:50 25.95 25.98 25.92 25.94 283.3K
14:55 25.93 26.11 25.91 26.10 308.6K
日付 始値 高値 安値 終値 出来高
2025-09-30 25.50 25.99 25.24 25.31 7.2M
2025-09-29 25.81 26.33 25.24 25.67 8.5M
2025-09-26 26.35 26.90 25.80 26.10 10.4M
2025-09-25 26.08 27.55 26.08 26.60 15.4M
2025-09-24 25.63 28.00 24.70 26.85 23.4M
2025-09-23 24.77 26.16 24.45 26.16 22.7M
2025-09-22 24.77 25.52 24.67 24.84 11.0M
2025-09-19 25.01 25.20 24.40 24.65 12.3M
2025-09-18 26.04 26.55 24.65 25.01 25.5M
2025-09-17 26.05 28.03 26.00 26.16 35.4M
2025-09-16 24.65 26.04 24.24 26.04 29.4M
2025-09-15 21.50 23.67 21.50 23.67 15.1M
2025-09-12 21.84 21.98 21.49 21.52 4.5M
2025-09-11 21.52 21.91 21.21 21.86 4.7M
2025-09-10 22.10 22.10 21.48 21.59 5.5M
2025-09-09 22.58 22.58 21.82 22.05 5.7M
2025-09-08 22.30 22.95 21.98 22.48 7.1M
2025-09-05 21.45 22.32 21.25 21.88 6.3M
2025-09-04 21.77 23.06 20.99 21.50 9.5M
2025-09-03 23.10 23.52 21.69 21.77 10.3M
2025-09-02 22.57 23.20 21.22 23.08 14.7M
2025-09-01 21.55 22.38 21.54 22.23 8.3M
2025-08-29 21.70 21.78 21.29 21.35 4.5M
2025-08-28 21.50 21.90 20.81 21.57 8.0M
2025-08-27 22.26 22.92 21.72 21.74 10.8M
2025-08-26 22.64 22.75 22.29 22.47 6.9M
2025-08-25 22.98 22.98 22.41 22.69 7.6M
2025-08-22 23.27 23.54 22.78 22.86 7.1M
2025-08-21 24.09 24.09 22.88 23.04 9.1M
2025-08-20 22.38 24.20 22.38 24.09 13.9M
2025-08-19 22.23 24.19 22.04 23.76 23.3M
2025-08-18 21.68 22.25 21.42 22.03 9.0M
2025-08-15 21.00 21.60 20.91 21.58 6.4M
2025-08-14 21.71 21.75 20.88 20.90 8.4M
2025-08-13 21.62 21.81 21.38 21.74 6.6M
2025-08-12 22.00 22.00 21.60 21.72 5.1M
2025-08-11 22.10 22.39 21.90 22.01 6.4M
2025-08-08 22.60 22.79 22.07 22.10 8.0M
2025-08-07 22.47 23.15 22.45 22.52 11.1M
2025-08-06 22.16 22.76 22.03 22.44 10.6M
2025-08-05 21.80 22.95 21.73 22.30 16.7M
2025-08-04 20.92 21.58 20.80 21.52 9.5M
2025-08-01 21.83 21.98 20.85 20.91 14.4M
2025-07-31 21.80 23.78 21.62 21.81 20.1M
2025-07-30 22.80 23.05 21.41 21.62 14.2M
2025-07-29 22.32 22.43 21.77 22.36 15.0M
2025-07-28 22.41 23.66 22.12 22.16 25.0M
2025-07-25 22.66 23.70 21.35 22.32 30.4M
2025-07-24 20.78 22.74 20.78 22.74 8.0M
2025-07-23 19.96 20.93 19.71 20.67 16.1M
2025-07-22 20.40 20.64 19.86 19.96 11.5M
2025-07-21 20.15 21.00 20.15 20.30 14.9M
2025-07-18 20.85 20.93 19.99 20.17 20.3M
2025-07-17 20.94 22.30 20.05 20.95 36.1M
2025-07-16 18.65 20.35 18.47 20.35 21.2M
2025-07-15 18.97 19.08 18.24 18.50 7.8M
2025-07-14 18.04 19.19 17.97 19.08 12.9M
2025-07-11 18.01 18.09 17.86 18.01 2.7M
2025-07-10 17.99 18.07 17.85 18.01 2.5M
2025-07-09 18.20 18.22 17.92 17.99 3.2M
2025-07-08 18.04 18.18 18.00 18.14 2.5M
2025-07-07 17.81 18.15 17.81 18.05 2.3M
2025-07-04 18.41 18.41 17.89 17.93 4.3M
2025-07-03 18.30 18.49 18.25 18.36 3.0M
2025-07-02 18.95 18.95 18.25 18.38 4.4M
2025-07-01 18.80 19.24 18.51 18.62 8.2M
2025-06-30 18.56 19.03 18.50 18.77 4.5M
2025-06-27 19.15 19.24 18.52 18.58 6.8M
2025-06-26 18.63 19.40 18.49 19.09 10.1M
2025-06-25 18.57 18.87 18.46 18.63 5.5M
2025-06-24 17.73 18.75 17.73 18.65 8.7M
2025-06-23 17.13 17.69 17.12 17.64 2.8M
2025-06-20 17.68 17.86 17.28 17.36 3.2M
2025-06-19 18.29 18.41 17.56 17.66 5.5M
2025-06-18 18.38 18.49 18.20 18.31 3.5M
2025-06-17 18.56 19.05 18.41 18.45 7.6M
2025-06-16 17.59 18.57 17.59 18.44 5.8M
2025-06-13 18.26 18.26 17.71 17.78 3.8M
2025-06-12 17.99 18.42 17.84 18.27 4.4M
2025-06-11 17.90 18.12 17.75 17.95 3.4M
2025-06-10 18.35 18.35 17.47 17.69 6.3M
2025-06-09 18.28 18.42 18.26 18.33 3.2M
2025-06-06 18.41 18.45 18.22 18.28 2.7M
2025-06-05 18.31 18.43 18.13 18.40 3.8M
2025-06-04 18.18 18.33 18.01 18.33 3.0M
2025-06-03 18.05 18.26 17.94 18.15 2.8M
2025-05-30 18.58 18.58 18.00 18.01 4.7M
2025-05-29 18.05 18.79 18.05 18.61 5.5M
2025-05-28 18.37 18.72 18.07 18.12 4.7M
2025-05-27 18.24 18.47 17.97 18.44 4.5M
2025-05-26 18.09 18.33 17.85 18.28 5.1M
2025-05-23 18.80 19.12 18.15 18.16 7.4M
2025-05-22 19.10 19.48 18.71 18.80 5.8M
2025-05-21 19.58 19.58 19.07 19.23 7.7M
2025-05-20 18.87 19.88 18.66 19.69 12.6M
2025-05-19 19.39 19.40 18.58 18.94 10.7M
2025-05-16 19.19 20.03 19.19 19.47 11.2M
2025-05-15 19.33 21.14 18.92 19.89 17.5M
2025-05-14 19.66 19.76 19.14 19.22 11.0M
2025-05-13 20.65 20.76 19.71 19.76 11.9M
2025-05-12 20.12 20.70 19.91 20.53 9.9M
2025-05-09 20.35 21.28 20.10 20.11 12.0M
2025-05-08 21.08 21.82 20.60 20.67 18.2M
2025-05-07 20.60 21.40 20.35 21.22 17.4M
2025-05-06 20.19 21.21 20.02 20.62 16.9M
2025-04-30 19.56 20.17 19.39 20.10 11.7M
2025-04-29 19.99 20.35 19.55 19.78 12.4M
2025-04-28 19.35 20.58 19.25 20.36 17.6M
2025-04-25 19.74 20.06 19.40 19.61 12.5M
2025-04-24 20.08 20.35 19.43 19.65 16.3M
2025-04-23 19.00 20.98 18.90 20.08 25.0M
2025-04-22 18.73 19.84 18.46 19.18 12.6M
2025-04-21 18.50 18.86 17.90 18.80 7.8M
2025-04-18 19.00 19.03 18.36 18.46 10.0M
2025-04-17 19.35 19.68 19.16 19.32 13.4M
2025-04-16 18.70 19.78 18.33 19.65 17.3M
2025-04-15 19.30 19.42 18.56 18.85 10.4M
2025-04-14 19.18 19.32 18.89 19.27 14.2M
2025-04-11 19.37 19.88 18.70 18.72 18.4M
2025-04-10 18.19 19.37 18.15 19.37 21.6M
2025-04-09 18.50 18.67 16.88 18.40 19.1M
2025-04-08 18.35 18.81 17.80 18.75 18.7M
2025-04-07 17.80 18.71 17.02 17.96 19.9M
2025-04-03 18.65 19.35 18.37 18.85 21.0M
2025-04-02 16.90 18.71 16.83 18.71 11.5M
2025-04-01 17.10 17.10 16.83 17.01 4.0M
2025-03-31 17.51 17.51 16.57 16.91 6.8M
2025-03-28 17.80 17.97 17.50 17.52 5.2M
2025-03-27 18.00 18.17 17.76 17.97 8.7M
2025-03-26 17.05 18.88 17.03 18.36 15.3M
2025-03-25 17.50 17.50 16.93 17.18 5.7M
2025-03-24 18.01 18.01 16.73 17.44 12.6M
2025-03-21 18.92 19.15 18.26 18.51 12.8M
2025-03-20 18.73 19.35 18.27 18.99 19.7M
2025-03-19 18.30 19.39 18.20 18.62 25.6M
2025-03-18 16.88 18.48 16.88 18.48 9.6M
2025-03-17 16.77 16.86 16.63 16.80 2.1M
2025-03-14 16.34 16.82 16.10 16.72 3.8M
2025-03-13 16.92 16.99 16.16 16.41 3.9M
2025-03-12 16.90 17.05 16.87 16.89 2.7M
2025-03-11 16.77 16.90 16.61 16.87 2.8M
2025-03-10 17.22 17.26 16.86 16.95 3.2M
2025-03-07 17.12 17.32 17.06 17.18 4.0M
2025-03-06 17.22 17.34 17.12 17.19 5.6M
2025-03-05 16.97 17.35 16.75 17.12 5.5M
2025-03-04 16.29 17.04 16.18 16.97 5.1M
2025-03-03 16.29 16.68 16.15 16.30 3.3M
2025-02-28 16.90 16.95 16.16 16.22 3.4M
2025-02-27 17.08 17.26 16.66 16.88 4.0M
2025-02-26 16.76 17.05 16.76 16.97 3.8M
2025-02-25 16.61 16.91 16.61 16.77 2.4M
2025-02-24 16.87 16.91 16.56 16.74 2.9M
2025-02-21 17.03 17.05 16.71 16.87 3.4M
2025-02-20 16.83 17.11 16.76 17.02 3.7M
2025-02-19 16.41 16.83 16.37 16.83 3.8M
2025-02-18 16.56 16.85 16.36 16.44 3.9M
2025-02-17 16.50 16.74 16.45 16.59 2.9M
2025-02-14 16.45 16.75 16.40 16.45 2.6M
2025-02-13 16.65 16.75 16.47 16.49 2.5M
2025-02-12 16.65 16.74 16.50 16.68 2.5M
2025-02-11 16.79 16.79 16.57 16.69 2.2M
2025-02-10 16.65 16.80 16.48 16.80 2.8M
2025-02-07 16.63 16.86 16.43 16.62 3.8M
2025-02-06 16.04 16.60 15.94 16.60 3.9M
2025-02-05 15.94 16.12 15.92 16.04 2.1M
2025-01-27 16.16 16.32 15.88 15.90 2.3M
2025-01-24 15.80 16.16 15.80 16.13 2.4M
2025-01-23 16.27 16.30 15.91 15.91 3.9M
2025-01-22 15.81 16.65 15.62 16.11 5.7M
2025-01-21 16.00 16.07 15.66 15.80 1.7M
2025-01-20 15.85 15.94 15.68 15.89 2.2M
2025-01-17 15.56 15.76 15.54 15.71 1.7M
2025-01-16 15.76 15.98 15.53 15.71 2.7M
2025-01-15 15.99 16.00 15.68 15.75 2.5M
2025-01-14 15.33 15.95 15.25 15.95 3.8M
2025-01-13 15.05 15.31 14.72 15.23 2.7M
2025-01-10 15.45 16.03 15.18 15.18 3.8M
2025-01-09 15.14 15.49 15.14 15.47 2.2M
2025-01-08 15.31 15.37 14.81 15.22 2.3M
2025-01-07 15.13 15.32 14.95 15.32 2.2M
2025-01-06 14.95 15.27 14.40 15.05 2.8M
2025-01-03 15.67 15.67 14.84 14.88 3.0M
2025-01-02 16.09 16.20 15.40 15.59 3.0M